CTCP Masan High-Tech Materials (msr)

47.30
-0.10
(-0.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		5.09 12.09% 36,669,300 341,601 0
25.17
47.99
47.30
2 tháng
(2026-07-20) 		13.02 38.10% 64,907,700 341,601 0
25.17
47.99
47.30
3 tháng
(2026-06-22) 		8.13 20.80% 84,408,500 341,601 0
25.17
47.99
47.30
6 tháng
(2026-03-23) 		4.31 10.04% 185,146,500 341,601 0
24.29
50.83
47.30
12 tháng
(2025-09-23) 		26.24 125.22% 482,205,800 341,601 0
20.96
54.16
47.30
24 tháng
(2024-09-30) 		34.96 285.58% 951,838,291 341,601 0
10.18
54.16
47.30
36 tháng
(2023-10-04) 		30.16 177% 1,056,772,821 341,601 0
10.18
54.16
47.30
60 tháng
(2021-10-14) 		22.42 90.51% 1,288,022,655 417,779 1.5
8.03
54.16
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
47.30
 843,900 47.40 47.80 47 54,011 5,700 0
17/09/2026
47.20
 1,956,500 46.80 48.50 46.70 269,737 17,800 0
16/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2026
47.10
 1,093,300 48 48 46.80 144,464 54,800 0
15/09/2026
47.40
 961,500 47.40 47.79 46.91 0 0 0
14/09/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
11/09/2026
47.01
 1,882,400 46.61 48.67 46.22 0 0 0
10/09/2026
46.61
 2,597,000 47.20 47.20 45.34 0 0 0
09/09/2026
47.10
 646,600 46.91 47.79 46.71 0 0 0
08/09/2026
46.71
 1,913,800 47.89 47.89 46.12 0 0 0
07/09/2026
47.40
 2,351,600 47.99 49.06 46.91 0 0 0
04/09/2026
47.99
 1,805,000 46.52 47.99 45.54 0 0 0
03/09/2026
46.52
 1,863,000 46.22 46.81 45.54 0 0 0
02/09/2026
33.69
 976,300 33.30 34.57 32.90 0 0 0
01/09/2026
25.17
 2,092,600 25.85 26.05 24.97 0 0 0
31/08/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
28/08/2026
46.32
 2,053,200 44.56 46.32 44.56 0 0 0
27/08/2026
44.46
 2,045,000 42.99 44.75 42.31 0 0 0
26/08/2026
42.80
 853,500 43.09 43.09 42.21 0 0 0
25/08/2026
42.99
 1,664,300 43.38 43.87 42.11 0 0 0
24/08/2026
43.48
 2,151,600 42.21 44.07 42.21 0 0 0
21/08/2026
42.50
 1,608,100 42.50 42.60 41.82 0 0 0
20/08/2026
42.11
 1,511,800 42.11 42.89 41.72 0 0 0
19/08/2026
42.11
 2,023,800 41.72 42.31 41.03 0 0 0
18/08/2026
41.52
 2,164,400 41.62 42.31 41.03 0 0 0
17/08/2026
41.52
 3,152,800 39.17 41.62 38.98 0 0 0
14/08/2026
39.07
 1,414,500 39.07 39.47 38.19 0 0 0
13/08/2026
39.07
 1,749,400 38.00 39.56 37.70 0 0 0
12/08/2026
37.90
 868,500 38.58 38.78 37.70 0 0 0
11/08/2026
38.29
 775,000 39.17 39.37 38.29 0 0 0
10/08/2026
39.17
 1,198,100 38.29 39.27 38.29 0 0 0
07/08/2026
38.19
 1,031,800 37.70 38.88 37.12 0 0 0
06/08/2026
37.41
 1,398,800 38.39 38.68 37.12 0 0 0
05/08/2026
38.39
 1,700,100 38.49 39.47 38.19 0 0 0
04/08/2026
38.39
 2,492,700 36.72 38.58 36.43 0 0 0
03/08/2026
36.53
 846,600 36.04 36.72 35.55 0 0 0
31/07/2026
35.94
 970,900 35.65 36.72 35.35 0 0 0
30/07/2026
35.35
 1,133,500 35.16 36.23 34.96 0 0 0
29/07/2026
35.06
 673,800 35.74 36.23 34.86 0 0 0
28/07/2026
35.45
 1,326,700 34.47 35.94 34.18 0 0 0
27/07/2026
33.88
 1,241,300 33.10 35.25 32.81 0 0 0
24/07/2026
32.61
 355,400 32.71 32.90 32.22 0 0 0
23/07/2026
32.71
 789,400 32.51 33.20 31.14 0 0 0
22/07/2026
32.12
 1,171,800 33.20 33.98 31.93 0 0 0
21/07/2026
33.30
 994,600 34.47 34.57 33.10 0 0 0
20/07/2026
34.18
 788,300 35.45 35.74 33.88 0 0 0
17/07/2026
35.55
 873,300 34.77 36.14 34.18 0 0 0
16/07/2026
34.77
 747,400 35.06 35.16 33.88 0 0 0
15/07/2026
34.67
 420,300 35.45 35.45 34.57 0 0 0
14/07/2026
35.35
 406,600 35.16 35.65 34.77 0 0 0
13/07/2026
35.16
 780,000 35.55 35.84 34.28 0 0 0
10/07/2026
35.45
 502,200 36.23 36.72 35.45 0 0 0
09/07/2026
36.04
 665,100 35.45 36.72 35.25 0 0 0
08/07/2026
35.55
 1,900,800 36.14 36.14 33.69 0 0 0
07/07/2026
36.04
 1,793,600 37.51 37.51 35.45 0 0 0
06/07/2026
37.12
 1,429,000 38.39 38.49 36.23 0 0 0
03/07/2026
38.39
 480,200 38.88 38.88 38.19 0 0 0
02/07/2026
32.90
 4,687,100 34.96 35.25 31.83 0 0 0
01/07/2026
38.49
 621,000 38.49 38.68 38.19 0 0 0
30/06/2026
38.39
 533,500 38.49 38.98 38.00 0 0 0
29/06/2026
38.58
 474,800 38.29 38.88 38.00 0 0 0
26/06/2026
38.29
 622,400 38.78 38.78 37.90 0 0 0
25/06/2026
38.58
 508,500 38.68 39.27 38.09 0 0 0
24/06/2026
38.49
 582,900 38.88 39.07 38.09 0 0 0
23/06/2026
38.78
 840,800 39.17 40.44 38.78 0 0 0
22/06/2026
39.07
 631,300 38.68 39.47 38.68 0 0 0
19/06/2026
38.68
 902,800 39.96 39.96 38.49 0 0 0
18/06/2026
39.86
 1,234,900 39.47 40.64 39.47 0 0 0
17/06/2026
39.47
 1,676,600 38.39 40.15 38.19 0 0 0
16/06/2026
38.49
 493,200 38.19 38.68 38.19 0 0 0
15/06/2026
38.29
 540,500 38.09 38.88 38.09 0 0 0
12/06/2026
37.90
 523,200 38.29 38.68 37.80 0 0 0
11/06/2026
38.09
 315,500 38.19 38.29 37.90 0 0 0
10/06/2026
38.19
 390,400 38.09 38.49 37.80 0 0 0
09/06/2026
38.09
 534,400 38.19 38.19 37.41 0 0 0
08/06/2026
38.09
 770,500 38.68 38.88 37.80 0 0 0
05/06/2026
39.07
 601,200 39.17 39.96 38.78 0 0 0
04/06/2026
38.98
 1,119,300 38.19 39.56 37.90 0 0 0
03/06/2026
38.19
 514,800 38.19 38.58 37.61 0 0 0
02/06/2026
37.80
 1,034,300 38.49 38.88 37.80 0 0 0
01/06/2026
38.49
 589,500 38.78 39.07 38.29 0 0 0
29/05/2026
38.68
 732,000 39.37 39.37 38.68 0 0 0
28/05/2026
38.98
 961,200 39.96 40.35 38.68 0 0 0
27/05/2026
40.15
 774,800 40.15 40.44 39.66 0 0 0
26/05/2026
40.15
 1,801,000 38.78 40.93 38.29 0 0 0
25/05/2026
38.78
 674,000 38.78 39.47 38.49 0 0 0
22/05/2026
38.78
 978,600 38.88 39.66 38.49 0 0 0
21/05/2026
38.88
 1,253,200 38.68 39.37 38.19 0 0 0
20/05/2026
38.58
 1,758,900 39.07 39.56 36.92 0 0 0
19/05/2026
39.07
 1,640,100 37.70 39.56 37.21 0 0 0
18/05/2026
37.61
 2,949,100 38.78 39.17 37.21 0 0 0
15/05/2026
38.78
 3,578,200 40.64 41.03 38.39 0 0 0
14/05/2026
40.54
 1,234,000 41.72 41.72 40.35 0 0 0
13/05/2026
41.42
 2,993,400 40.44 42.60 40.35 0 0 0
12/05/2026
40.35
 1,616,800 40.15 40.54 39.76 0 0 0
11/05/2026
39.96
 1,658,300 39.66 40.74 39.66 0 0 0
08/05/2026
39.66
 1,141,600 39.17 39.86 38.98 0 0 0
07/05/2026
39.27
 1,026,500 40.35 40.35 38.98 0 0 0
06/05/2026
39.66
 1,733,600 40.74 40.74 38.58 0 0 0
05/05/2026
40.15
 2,226,100 40.05 41.42 39.76 0 0 0
04/05/2026
39.86
 1,888,300 38.19 40.44 37.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc